Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.61 +8.38 (+0.15%) Dow
38,867.02 +88.92 (+0.23%) Nasdaq
17,846.83 -10.19 (-0.06%) Bitcoin USD
64,901.65 -460.26 (-0.70%) CMC Crypto 200
1,347.86 -41.54 (-2.99%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816C00500000 | 2024-06-05 9:32AM EDT | 500.00 | 79.09 | 105.70 | 112.00 | 0.00 | - | 1 | 1 | 48.26% |
| INTU240816C00540000 | 2024-06-05 10:22AM EDT | 540.00 | 42.18 | 68.60 | 74.50 | 0.00 | - | - | 1 | 37.89% |
| INTU240816C00550000 | 2024-06-12 9:56AM EDT | 550.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| INTU240816C00560000 | 2024-06-13 10:39AM EDT | 560.00 | 49.25 | 49.80 | 57.30 | 0.00 | - | 1 | 8 | 33.92% |
| INTU240816C00570000 | 2024-06-17 9:30AM EDT | 570.00 | 37.34 | 44.00 | 49.30 | 0.00 | - | 1 | 55 | 32.24% |
| INTU240816C00580000 | 2024-06-12 11:21AM EDT | 580.00 | 33.10 | 36.80 | 42.30 | 0.00 | - | 2 | 43 | 31.29% |
| INTU240816C00590000 | 2024-06-14 10:25AM EDT | 590.00 | 30.20 | 30.20 | 35.60 | 0.00 | - | 1 | 35 | 30.19% |
| INTU240816C00600000 | 2024-06-17 3:59PM EDT | 600.00 | 26.45 | 24.10 | 29.60 | 0.00 | - | 163 | 169 | 29.31% |
| INTU240816C00610000 | 2024-06-17 12:24PM EDT | 610.00 | 17.15 | 19.10 | 23.50 | 0.00 | - | 6 | 58 | 27.78% |
| INTU240816C00620000 | 2024-06-17 10:03AM EDT | 620.00 | 13.10 | 14.60 | 19.10 | 0.00 | - | 1 | 20 | 27.40% |
| INTU240816C00630000 | 2024-06-17 9:59AM EDT | 630.00 | 10.30 | 10.90 | 15.40 | 0.00 | - | 3 | 75 | 27.17% |
| INTU240816C00640000 | 2024-06-17 1:56PM EDT | 640.00 | 10.08 | 8.80 | 13.10 | 0.00 | - | 14 | 49 | 27.93% |
| INTU240816C00650000 | 2024-06-17 2:07PM EDT | 650.00 | 8.03 | 6.40 | 8.70 | 0.00 | - | 6 | 15 | 25.57% |
| INTU240816C00660000 | 2024-06-17 12:13PM EDT | 660.00 | 4.50 | 4.80 | 7.00 | 0.00 | - | 1 | 10 | 25.93% |
| INTU240816C00670000 | 2024-06-17 12:52PM EDT | 670.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 6.25% |
| INTU240816C00680000 | 2024-06-17 3:05PM EDT | 680.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| INTU240816C00690000 | 2024-06-17 2:07PM EDT | 690.00 | 2.65 | 1.80 | 3.10 | 0.00 | - | 5 | 6 | 25.89% |
| INTU240816C00700000 | 2024-06-14 1:20PM EDT | 700.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| INTU240816C00730000 | 2024-06-12 9:59AM EDT | 730.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| INTU240816C00870000 | 2024-06-14 9:44AM EDT | 870.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| INTU240816C00880000 | 2024-06-13 9:35AM EDT | 880.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240816P00390000 | 2024-06-17 9:30AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| INTU240816P00420000 | 2024-06-05 12:54PM EDT | 420.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| INTU240816P00470000 | 2024-06-05 10:58AM EDT | 470.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| INTU240816P00490000 | 2024-06-05 10:16AM EDT | 490.00 | 3.58 | 0.55 | 2.05 | 0.00 | - | - | 1 | 33.42% |
| INTU240816P00500000 | 2024-06-17 2:13PM EDT | 500.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| INTU240816P00510000 | 2024-06-13 3:24PM EDT | 510.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| INTU240816P00520000 | 2024-06-13 2:37PM EDT | 520.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 174 | 155 | 6.25% |
| INTU240816P00530000 | 2024-06-17 12:47PM EDT | 530.00 | 3.40 | 0.40 | 4.30 | 0.00 | - | 1 | 619 | 28.24% |
| INTU240816P00540000 | 2024-06-14 1:22PM EDT | 540.00 | 4.37 | 2.60 | 5.00 | 0.00 | - | 2 | 4 | 26.58% |
| INTU240816P00550000 | 2024-06-18 9:31AM EDT | 550.00 | 5.07 | 0.00 | 0.00 | -0.33 | -5.76% | 1 | 34 | 6.25% |
| INTU240816P00560000 | 2024-06-17 11:39AM EDT | 560.00 | 8.70 | 5.10 | 9.40 | 0.00 | - | 9 | 86 | 26.67% |
| INTU240816P00570000 | 2024-06-17 11:41AM EDT | 570.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 3.13% |
| INTU240816P00580000 | 2024-06-17 12:40PM EDT | 580.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 1.56% |
| INTU240816P00590000 | 2024-06-17 12:20PM EDT | 590.00 | 18.30 | 12.30 | 17.40 | 0.00 | - | 11 | 45 | 23.85% |
| INTU240816P00600000 | 2024-06-17 3:33PM EDT | 600.00 | 18.90 | 16.30 | 0.00 | 0.00 | - | 6 | 54 | 0.20% |
| INTU240816P00610000 | 2024-06-12 10:20AM EDT | 610.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| INTU240816P00660000 | 2024-06-11 9:31AM EDT | 660.00 | 97.88 | 56.10 | 61.50 | 0.00 | - | - | 1 | 20.74% |
| INTU240816P00700000 | 2024-06-11 9:31AM EDT | 700.00 | 135.42 | 93.30 | 99.60 | 0.00 | - | - | 0 | 24.46% |
© 2024 Yahoo. All rights reserved.